Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1981-12-11 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2024-12-31 | $0.66 | $0.74 | 2,312,000 |
| 2024-12-30 | $0.69 | $0.77 | 3,205,900 |
| 2024-12-27 | $0.73 | $0.81 | 7,608,400 |
| 2024-12-26 | $0.61 | $0.68 | 1,701,500 |
| 2024-12-24 | $0.61 | $0.68 | 614,600 |
| 2024-12-23 | $0.60 | $0.67 | 1,032,300 |
| 2024-12-20 | $0.62 | $0.69 | 1,573,600 |
| 2024-12-19 | $0.60 | $0.67 | 2,385,700 |
| 2024-12-18 | $0.54 | $0.60 | 2,296,100 |
| 2024-12-17 | $0.59 | $0.66 | 1,165,700 |
| 2024-12-16 | $0.58 | $0.65 | 1,053,200 |
| 2024-12-13 | $0.59 | $0.66 | 1,145,200 |
| 2024-12-12 | $0.60 | $0.67 | 988,100 |
| 2024-12-11 | $0.61 | $0.68 | 888,900 |
| 2024-12-10 | $0.63 | $0.70 | 1,448,900 |
| 2024-12-09 | $0.68 | $0.76 | 2,380,900 |
| 2024-12-06 | $0.63 | $0.70 | 2,130,700 |
| 2024-12-05 | $0.57 | $0.64 | 1,235,200 |
| 2024-12-04 | $0.57 | $0.64 | 1,313,400 |
| 2024-12-03 | $0.59 | $0.66 | 1,373,400 |
| 2024-12-02 | $0.59 | $0.66 | 1,001,000 |
| 2024-11-29 | $0.60 | $0.67 | 586,300 |
| 2024-11-27 | $0.61 | $0.68 | 805,600 |
| 2024-11-26 | $0.60 | $0.67 | 1,320,900 |
| 2024-11-25 | $0.61 | $0.68 | 1,238,000 |
| 2024-11-22 | $0.60 | $0.67 | 1,650,900 |
| 2024-11-21 | $0.60 | $0.67 | 1,385,200 |
| 2024-11-20 | $0.61 | $0.68 | 882,800 |
| 2024-11-19 | $0.62 | $0.69 | 1,603,300 |
| 2024-11-18 | $0.61 | $0.68 | 2,637,800 |
| 2024-11-15 | $0.58 | $0.65 | 5,251,800 |
| 2024-11-14 | $0.63 | $0.70 | 2,497,300 |
| 2024-11-13 | $0.71 | $0.79 | 1,496,900 |
| 2024-11-12 | $0.72 | $0.80 | 1,278,000 |
| 2024-11-11 | $0.69 | $0.77 | 1,430,100 |
| 2024-11-08 | $0.69 | $0.77 | 1,534,000 |
| 2024-11-07 | $0.72 | $0.80 | 1,217,300 |
| 2024-11-06 | $0.71 | $0.79 | 1,636,100 |
| 2024-11-05 | $0.73 | $0.81 | 834,100 |
| 2024-11-04 | $0.73 | $0.81 | 1,287,200 |
| 2024-11-01 | $0.77 | $0.86 | 2,263,100 |
| 2024-10-31 | $0.77 | $0.86 | 1,120,700 |
| 2024-10-30 | $0.78 | $0.87 | 649,000 |
| 2024-10-29 | $0.80 | $0.89 | 997,500 |
| 2024-10-28 | $0.84 | $0.94 | 1,129,900 |
| 2024-10-25 | $0.82 | $0.91 | 1,401,100 |
| 2024-10-24 | $0.78 | $0.87 | 491,100 |
| 2024-10-23 | $0.78 | $0.87 | 896,400 |
| 2024-10-22 | $0.79 | $0.88 | 830,900 |
| 2024-10-21 | $0.78 | $0.87 | 904,600 |
| 2024-10-18 | $0.82 | $0.91 | 836,700 |
| 2024-10-17 | $0.81 | $0.90 | 805,300 |
| 2024-10-16 | $0.81 | $0.90 | 1,370,500 |
| 2024-10-15 | $0.79 | $0.88 | 607,700 |
| 2024-10-14 | $0.77 | $0.86 | 823,700 |
| 2024-10-11 | $0.79 | $0.88 | 1,248,600 |
| 2024-10-10 | $0.79 | $0.88 | 599,100 |
| 2024-10-09 | $0.80 | $0.89 | 1,172,500 |
| 2024-10-08 | $0.78 | $0.87 | 998,100 |
| 2024-10-07 | $0.81 | $0.90 | 923,000 |
| 2024-10-04 | $0.81 | $0.90 | 791,500 |
| 2024-10-03 | $0.82 | $0.91 | 890,100 |
| 2024-10-02 | $0.86 | $0.96 | 1,023,800 |
| 2024-10-01 | $0.82 | $0.91 | 1,112,000 |
| 2024-09-30 | $0.85 | $0.95 | 1,468,900 |
| 2024-09-27 | $0.82 | $0.91 | 1,214,200 |
| 2024-09-26 | $0.81 | $0.90 | 1,592,300 |
| 2024-09-25 | $0.79 | $0.88 | 1,520,000 |
| 2024-09-24 | $0.84 | $0.94 | 677,600 |
| 2024-09-23 | $0.84 | $0.94 | 1,557,700 |
| 2024-09-20 | $0.83 | $0.92 | 2,007,300 |
| 2024-09-19 | $0.91 | $1.01 | 1,066,300 |
| 2024-09-18 | $0.90 | $1.00 | 1,048,500 |
| 2024-09-17 | $0.92 | $1.03 | 1,557,200 |
| 2024-09-16 | $0.94 | $1.05 | 3,375,200 |
| 2024-09-13 | $0.99 | $1.10 | 2,676,100 |
| 2024-09-12 | $0.91 | $1.01 | 1,397,000 |
| 2024-09-11 | $0.94 | $1.05 | 1,031,200 |
| 2024-09-10 | $0.91 | $1.01 | 873,100 |
| 2024-09-09 | $0.90 | $1.00 | 1,794,300 |
| 2024-09-06 | $0.89 | $0.99 | 1,747,500 |
| 2024-09-05 | $0.88 | $0.98 | 896,600 |
| 2024-09-04 | $0.86 | $0.96 | 1,570,300 |
| 2024-09-03 | $0.84 | $0.94 | 2,123,300 |
| 2024-08-30 | $0.87 | $0.97 | 1,607,600 |
| 2024-08-29 | $0.85 | $0.95 | 1,904,900 |
| 2024-08-28 | $0.85 | $0.95 | 1,609,300 |
| 2024-08-27 | $0.89 | $0.99 | 1,886,300 |
| 2024-08-26 | $0.88 | $0.98 | 2,432,900 |
| 2024-08-23 | $0.95 | $1.06 | 3,258,000 |
| 2024-08-22 | $0.91 | $1.01 | 4,213,100 |
| 2024-08-21 | $0.93 | $1.04 | 2,967,400 |
| 2024-08-20 | $0.87 | $0.97 | 8,522,300 |
| 2024-08-19 | $0.94 | $1.05 | 8,209,400 |
| 2024-08-16 | $0.79 | $0.88 | 4,655,900 |
| 2024-08-15 | $0.74 | $0.82 | 7,720,800 |
| 2024-08-14 | $0.59 | $0.66 | 1,168,600 |
| 2024-08-13 | $0.60 | $0.67 | 1,039,500 |
| 2024-08-12 | $0.58 | $0.65 | 1,042,600 |
| 2024-08-09 | $0.58 | $0.65 | 1,919,800 |
| 2024-08-08 | $0.63 | $0.70 | 2,384,600 |
| 2024-08-07 | $0.60 | $0.67 | 1,538,600 |
| 2024-08-06 | $0.61 | $0.68 | 1,207,400 |
| 2024-08-05 | $0.59 | $0.66 | 1,646,600 |
| 2024-08-02 | $0.62 | $0.69 | 1,974,200 |
| 2024-08-01 | $0.66 | $0.74 | 1,585,000 |
| 2024-07-31 | $0.67 | $0.75 | 904,600 |
| 2024-07-30 | $0.67 | $0.75 | 1,700,300 |
| 2024-07-29 | $0.70 | $0.78 | 1,374,400 |
| 2024-07-26 | $0.70 | $0.78 | 1,217,300 |
| 2024-07-25 | $0.68 | $0.76 | 1,276,800 |
| 2024-07-24 | $0.67 | $0.75 | 909,200 |
| 2024-07-23 | $0.69 | $0.77 | 692,600 |
| 2024-07-22 | $0.69 | $0.77 | 800,800 |
| 2024-07-19 | $0.68 | $0.76 | 1,098,900 |
| 2024-07-18 | $0.68 | $0.76 | 1,558,000 |
| 2024-07-17 | $0.71 | $0.79 | 1,794,800 |
| 2024-07-16 | $0.73 | $0.81 | 2,737,400 |
| 2024-07-15 | $0.68 | $0.76 | 1,821,500 |
| 2024-07-12 | $0.67 | $0.75 | 5,962,100 |
| 2024-07-11 | $0.67 | $0.75 | 2,512,600 |
| 2024-07-10 | $0.66 | $0.74 | 1,718,800 |
| 2024-07-09 | $0.61 | $0.68 | 1,826,600 |
| 2024-07-08 | $0.62 | $0.69 | 3,392,200 |
| 2024-07-05 | $0.66 | $0.74 | 955,900 |
| 2024-07-03 | $0.65 | $0.72 | 2,098,400 |
| 2024-07-02 | $0.68 | $0.76 | 1,778,100 |
| 2024-07-01 | $0.69 | $0.77 | 1,705,200 |
| 2024-06-28 | $0.67 | $0.75 | 3,176,700 |
| 2024-06-27 | $0.67 | $0.75 | 3,089,900 |
| 2024-06-26 | $0.68 | $0.76 | 3,335,300 |
| 2024-06-25 | $0.69 | $0.77 | 4,519,800 |
| 2024-06-24 | $0.75 | $0.84 | 5,343,900 |
| 2024-06-21 | $0.71 | $0.79 | 5,548,000 |
| 2024-06-20 | $0.72 | $0.80 | 14,226,400 |
| 2024-06-18 | $0.68 | $0.76 | 34,749,100 |
| 2024-06-17 | $0.53 | $0.59 | 25,500,800 |
| 2024-06-14 | $0.57 | $0.64 | 63,957,600 |
| 2024-06-13 | $0.75 | $0.84 | 14,913,200 |
| 2024-06-12 | $0.76 | $0.85 | 546,600 |
| 2024-06-11 | $0.77 | $0.86 | 660,000 |
| 2024-06-10 | $0.80 | $0.89 | 603,000 |
| 2024-06-07 | $0.77 | $0.86 | 985,900 |
| 2024-06-06 | $0.80 | $0.89 | 888,700 |
| 2024-06-05 | $0.78 | $0.87 | 795,200 |
| 2024-06-04 | $0.80 | $0.89 | 568,600 |
| 2024-06-03 | $0.83 | $0.92 | 916,800 |
| 2024-05-31 | $0.82 | $0.91 | 981,000 |
| 2024-05-30 | $0.81 | $0.90 | 498,200 |
| 2024-05-29 | $0.82 | $0.91 | 885,800 |
| 2024-05-28 | $0.83 | $0.92 | 1,135,500 |
| 2024-05-24 | $0.87 | $0.97 | 931,800 |
| 2024-05-23 | $0.90 | $1.00 | 1,034,200 |
| 2024-05-22 | $0.99 | $1.10 | 2,048,800 |
| 2024-05-21 | $0.86 | $0.96 | 767,200 |
| 2024-05-20 | $0.90 | $1.00 | 1,593,900 |
| 2024-05-17 | $0.96 | $1.07 | 1,565,100 |
| 2024-05-16 | $1.02 | $1.14 | 3,201,600 |
| 2024-05-15 | $0.94 | $1.05 | 2,136,400 |
| 2024-05-14 | $0.86 | $0.96 | 2,327,200 |
| 2024-05-13 | $0.82 | $0.91 | 3,119,500 |
| 2024-05-10 | $0.71 | $0.79 | 1,985,400 |
| 2024-05-09 | $0.73 | $0.81 | 930,800 |
| 2024-05-08 | $0.73 | $0.81 | 434,300 |
| 2024-05-07 | $0.74 | $0.82 | 617,300 |
| 2024-05-06 | $0.77 | $0.86 | 960,700 |
| 2024-05-03 | $0.73 | $0.81 | 2,158,400 |
| 2024-05-02 | $0.75 | $0.84 | 1,243,100 |
| 2024-05-01 | $0.70 | $0.78 | 715,900 |
| 2024-04-30 | $0.71 | $0.79 | 1,973,600 |
| 2024-04-29 | $0.71 | $0.79 | 1,012,600 |
| 2024-04-26 | $0.71 | $0.79 | 1,321,600 |
| 2024-04-25 | $0.66 | $0.74 | 1,940,100 |
| 2024-04-24 | $0.71 | $0.79 | 1,463,800 |
| 2024-04-23 | $0.75 | $0.84 | 1,586,300 |
| 2024-04-22 | $0.76 | $0.85 | 937,100 |
| 2024-04-19 | $0.76 | $0.85 | 1,913,800 |
| 2024-04-18 | $0.84 | $0.94 | 883,500 |
| 2024-04-17 | $0.87 | $0.97 | 1,074,600 |
| 2024-04-16 | $0.89 | $0.99 | 1,279,200 |
| 2024-04-15 | $0.91 | $1.01 | 1,624,800 |
| 2024-04-12 | $0.91 | $1.01 | 2,475,600 |
| 2024-04-11 | $1.04 | $1.16 | 1,563,400 |
| 2024-04-10 | $1.01 | $1.13 | 1,176,200 |
| 2024-04-09 | $1.04 | $1.16 | 1,432,600 |
| 2024-04-08 | $1.08 | $1.20 | 1,524,900 |
| 2024-04-05 | $1.08 | $1.20 | 2,028,600 |
| 2024-04-04 | $1.13 | $1.26 | 4,674,300 |
| 2024-04-03 | $1.23 | $1.37 | 1,173,400 |
| 2024-04-02 | $1.24 | $1.38 | 1,276,600 |
| 2024-04-01 | $1.30 | $1.45 | 1,551,800 |
| 2024-03-28 | $1.30 | $1.45 | 2,788,500 |
| 2024-03-27 | $1.29 | $1.44 | 1,635,100 |
| 2024-03-26 | $1.22 | $1.36 | 813,400 |
| 2024-03-25 | $1.23 | $1.37 | 2,289,500 |
| 2024-03-22 | $1.26 | $1.40 | 1,811,000 |
| 2024-03-21 | $1.23 | $1.37 | 1,201,700 |
| 2024-03-20 | $1.24 | $1.38 | 1,492,600 |
| 2024-03-19 | $1.16 | $1.29 | 2,924,400 |
| 2024-03-18 | $1.16 | $1.29 | 1,158,700 |
| 2024-03-15 | $1.08 | $1.20 | 2,094,000 |
| 2024-03-14 | $1.10 | $1.23 | 1,206,300 |
| 2024-03-13 | $1.13 | $1.26 | 997,100 |
| 2024-03-12 | $1.14 | $1.27 | 1,018,100 |
| 2024-03-11 | $1.15 | $1.28 | 1,405,800 |
| 2024-03-08 | $1.19 | $1.33 | 1,799,700 |
| 2024-03-07 | $1.11 | $1.24 | 2,104,300 |
| 2024-03-06 | $1.20 | $1.34 | 1,343,300 |
| 2024-03-05 | $1.21 | $1.35 | 1,299,300 |
| 2024-03-04 | $1.23 | $1.37 | 1,230,500 |
| 2024-03-01 | $1.25 | $1.39 | 1,520,200 |
| 2024-02-29 | $1.22 | $1.36 | 1,231,500 |
| 2024-02-28 | $1.30 | $1.45 | 1,313,900 |
| 2024-02-27 | $1.27 | $1.42 | 1,398,100 |
| 2024-02-26 | $1.23 | $1.37 | 1,906,400 |
| 2024-02-23 | $1.27 | $1.42 | 2,371,800 |
| 2024-02-22 | $1.40 | $1.56 | 4,460,600 |
| 2024-02-21 | $1.41 | $1.57 | 5,364,100 |
| 2024-02-20 | $1.23 | $1.37 | 1,514,300 |
| 2024-02-16 | $1.20 | $1.34 | 1,217,100 |
| 2024-02-15 | $1.18 | $1.31 | 869,200 |
| 2024-02-14 | $1.19 | $1.33 | 1,007,200 |
| 2024-02-13 | $1.19 | $1.33 | 1,239,000 |
| 2024-02-12 | $1.25 | $1.39 | 4,189,400 |
| 2024-02-09 | $1.19 | $1.33 | 934,800 |
| 2024-02-08 | $1.18 | $1.31 | 876,400 |
| 2024-02-07 | $1.19 | $1.33 | 1,113,200 |
| 2024-02-06 | $1.20 | $1.34 | 2,130,600 |
| 2024-02-05 | $1.17 | $1.30 | 1,445,000 |
| 2024-02-02 | $1.20 | $1.34 | 1,836,800 |
| 2024-02-01 | $1.20 | $1.34 | 3,093,800 |
| 2024-01-31 | $1.18 | $1.31 | 9,610,800 |
| 2024-01-30 | $0.98 | $1.09 | 6,777,600 |
| 2024-01-29 | $0.88 | $0.98 | 1,516,600 |
| 2024-01-26 | $0.87 | $0.97 | 2,282,900 |
| 2024-01-25 | $0.82 | $0.91 | 919,900 |
| 2024-01-24 | $0.80 | $0.89 | 1,275,200 |
| 2024-01-23 | $0.80 | $0.89 | 1,016,800 |
| 2024-01-22 | $0.77 | $0.86 | 889,100 |
| 2024-01-19 | $0.74 | $0.82 | 1,993,500 |
| 2024-01-18 | $0.79 | $0.88 | 2,731,700 |
| 2024-01-17 | $0.77 | $0.86 | 3,847,600 |
| 2024-01-16 | $0.72 | $0.80 | 13,920,900 |
| 2024-01-12 | $0.56 | $0.62 | 480,900 |
| 2024-01-11 | $0.58 | $0.65 | 626,500 |
| 2024-01-10 | $0.59 | $0.66 | 784,900 |
| 2024-01-09 | $0.60 | $0.67 | 895,000 |
| 2024-01-08 | $0.57 | $0.64 | 435,700 |
| 2024-01-05 | $0.57 | $0.64 | 538,300 |
| 2024-01-04 | $0.58 | $0.65 | 440,100 |
| 2024-01-03 | $0.56 | $0.62 | 1,249,200 |
| 2024-01-02 | $0.61 | $0.68 | 1,533,800 |